La bourse est fermée
Dow Jones
38 760,85 +85,17 (+0,22 %) Nasdaq
16 263,89 +107,57 (+0,67 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0778 +0,0012 (+0,11 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 866,43 -802,75 (-1,35 %)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:20PM EDT. Marché ouvert.
Prix d’exercice:330.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00330000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 12.46 | 11.60 | 12.85 | +0.58 | +4.88% | 22 | 300 | 32.76% |
| HD240517C00330000 | 2024-05-06 11:25AM EDT | 2024-05-17 | 15.75 | 15.15 | 15.45 | -0.95 | -5.69% | 16 | 314 | 34.79% |
| HD240524C00330000 | 2024-05-01 2:32PM EDT | 2024-05-24 | 10.00 | 16.00 | 16.90 | 0.00 | - | 3 | 13 | 33.02% |
| HD240531C00330000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 21.00 | 16.65 | 17.35 | +4.27 | +25.52% | 1 | 24 | 29.62% |
| HD240621C00330000 | 2024-05-06 11:36AM EDT | 2024-06-21 | 18.50 | 18.35 | 18.90 | -0.19 | -1.02% | 2 | 969 | 25.53% |
| HD240719C00330000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 23.13 | 21.15 | 21.55 | 0.00 | - | 15 | 132 | 24.84% |
| HD240816C00330000 | 2024-05-06 11:26AM EDT | 2024-08-16 | 25.00 | 24.65 | 25.70 | +6.10 | +32.28% | 1 | 103 | 27.25% |
| HD240920C00330000 | 2024-05-06 10:38AM EDT | 2024-09-20 | 28.13 | 26.95 | 27.40 | +0.13 | +0.46% | 3 | 477 | 25.67% |
| HD241115C00330000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 33.25 | 31.85 | 32.70 | +0.70 | +2.15% | 3 | 45 | 27.20% |
| HD250117C00330000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 36.00 | 34.80 | 36.75 | 0.00 | - | 23 | 567 | 27.30% |
| HD250321C00330000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 35.39 | 39.50 | 40.70 | 0.00 | - | 2 | 2 | 27.67% |
| HD250620C00330000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 46.00 | 44.05 | 45.55 | 0.00 | - | 1 | 96 | 27.88% |
| HD260116C00330000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 53.85 | 52.50 | 54.55 | 0.00 | - | 3 | 127 | 27.93% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00330000 | 2024-05-06 12:21PM EDT | 2024-05-10 | 0.34 | 0.27 | 0.33 | 0.00 | - | 77 | 399 | 21.46% |
| HD240517P00330000 | 2024-05-06 12:49PM EDT | 2024-05-17 | 3.50 | 3.15 | 3.40 | +0.57 | +19.45% | 49 | 1,890 | 32.38% |
| HD240524P00330000 | 2024-05-06 12:53PM EDT | 2024-05-24 | 4.10 | 3.70 | 4.10 | -0.05 | -1.20% | 6 | 48 | 28.41% |
| HD240531P00330000 | 2024-05-06 11:14AM EDT | 2024-05-31 | 5.00 | 4.80 | 5.05 | +0.25 | +5.26% | 9 | 71 | 27.30% |
| HD240607P00330000 | 2024-05-06 10:49AM EDT | 2024-06-07 | 5.29 | 5.20 | 6.05 | +0.48 | +9.98% | 1 | 11 | 26.98% |
| HD240614P00330000 | 2024-05-03 2:43PM EDT | 2024-06-14 | 6.12 | 5.90 | 6.55 | 0.00 | - | 19 | 19 | 25.74% |
| HD240621P00330000 | 2024-05-06 12:25PM EDT | 2024-06-21 | 7.00 | 6.55 | 6.85 | +0.67 | +10.58% | 18 | 896 | 24.42% |
| HD240719P00330000 | 2024-05-06 12:10PM EDT | 2024-07-19 | 8.35 | 8.15 | 8.50 | -0.20 | -2.34% | 3 | 232 | 22.24% |
| HD240816P00330000 | 2024-05-06 12:01PM EDT | 2024-08-16 | 10.90 | 10.60 | 10.90 | -3.40 | -23.78% | 65 | 173 | 22.53% |
| HD240920P00330000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 12.90 | 12.70 | 13.40 | 0.00 | - | 8 | 287 | 22.62% |
| HD241115P00330000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 13.75 | 14.40 | 16.30 | -2.05 | -12.97% | 1 | 34 | 22.14% |
| HD250117P00330000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 18.40 | 18.40 | 19.25 | -0.31 | -1.66% | 13 | 739 | 21.92% |
| HD250321P00330000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 24.78 | 21.05 | 22.30 | 0.00 | - | 2 | 198 | 22.13% |
| HD250620P00330000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 27.05 | 23.65 | 25.70 | 0.00 | - | 2 | 142 | 21.97% |
| HD260116P00330000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 30.23 | 29.60 | 30.65 | -2.67 | -8.12% | 1 | 117 | 20.76% |
